Skip to main content

US Anti-Beta Fund Mkt Neutral Quantshares (NY: BTAL )

18.02 -0.11 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.87 16.00 15.85 15.87 15,608 +0.04(+0.24%)
Sep 29, 2021 15.61 15.94 15.61 15.84 27,122 +0.11(+0.71%)
Sep 28, 2021 15.69 15.81 15.69 15.72 27,261 +0.14(+0.90%)
Sep 27, 2021 15.71 15.72 15.55 15.58 64,410 -0.10(-0.65%)
Sep 24, 2021 15.81 15.81 15.69 15.69 23,382 -0.16(-1.00%)
Sep 23, 2021 15.94 15.94 15.79 15.85 164,303 -0.07(-0.41%)
Sep 22, 2021 15.92 15.94 15.85 15.91 127,453 -0.13(-0.81%)
Sep 21, 2021 16.08 16.08 15.99 16.04 96,039 +0.02(+0.12%)
Sep 20, 2021 16.20 16.20 16.02 16.02 36,624 +0.09(+0.59%)
Sep 17, 2021 16.05 16.05 15.85 15.93 15,203 +0.01(+0.06%)
Sep 16, 2021 15.92 15.98 15.90 15.92 4,986 -0.08(-0.52%)
Sep 15, 2021 16.10 16.10 15.98 16.00 10,219 -0.02(-0.14%)
Sep 14, 2021 15.93 16.05 15.93 16.03 9,303 +0.00(+0.03%)
Sep 13, 2021 16.08 16.20 16.00 16.02 24,968 -0.05(-0.29%)
Sep 10, 2021 15.85 16.13 15.85 16.07 29,651 +0.07(+0.41%)
Sep 09, 2021 16.22 16.24 16.00 16.00 25,559 -0.13(-0.81%)
Sep 08, 2021 15.98 16.17 15.98 16.13 15,594 +0.16(+0.99%)
Sep 07, 2021 15.98 16.05 15.94 15.98 19,122 -0.07(-0.46%)
Sep 03, 2021 15.96 16.10 15.96 16.05 21,134 +0.08(+0.53%)
Sep 02, 2021 15.96 15.97 15.86 15.97 20,472 +0.02(+0.10%)
Sep 01, 2021 15.91 15.97 15.88 15.95 8,786 +0.02(+0.13%)
Aug 31, 2021 16.00 16.02 15.88 15.93 36,022 +0.00(+0.00%)
Aug 30, 2021 15.76 16.01 15.76 15.93 16,101 +0.17(+1.06%)
Aug 27, 2021 15.89 15.97 15.76 15.76 51,136 -0.21(-1.34%)
Aug 26, 2021 15.89 15.99 15.89 15.98 17,029 +0.11(+0.70%)
Aug 25, 2021 15.98 16.00 15.85 15.86 44,176 -0.13(-0.82%)
Aug 24, 2021 16.06 16.11 15.98 15.99 17,251 -0.17(-1.04%)
Aug 23, 2021 16.35 16.38 16.16 16.16 41,753 -0.21(-1.31%)
Aug 20, 2021 16.40 16.46 16.31 16.38 41,507 -0.03(-0.17%)
Aug 19, 2021 16.37 16.40 16.26 16.40 30,273 +0.20(+1.21%)
Aug 18, 2021 16.27 16.27 16.07 16.21 17,640 +0.01(+0.06%)
Aug 17, 2021 16.23 16.26 16.11 16.20 68,483 +0.16(+0.99%)
Aug 16, 2021 16.07 16.08 15.98 16.04 36,793 +0.16(+1.00%)
Aug 13, 2021 15.72 15.91 15.72 15.88 48,420 +0.09(+0.56%)
Aug 12, 2021 15.81 15.84 15.77 15.79 174,839 -0.05(-0.32%)
Aug 11, 2021 15.93 16.01 15.82 15.85 72,134 -0.04(-0.23%)
Aug 10, 2021 15.97 15.98 15.85 15.88 9,852 -0.01(-0.06%)
Aug 09, 2021 15.81 15.98 15.81 15.89 31,439 -0.03(-0.18%)
Aug 06, 2021 16.04 16.04 15.88 15.92 19,526 -0.15(-0.93%)
Aug 05, 2021 16.01 16.15 15.98 16.07 50,130 -0.05(-0.29%)
Aug 04, 2021 16.14 16.16 16.06 16.12 19,600 +0.05(+0.29%)
Aug 03, 2021 15.87 16.13 15.85 16.07 38,074 -0.03(-0.17%)
Aug 02, 2021 15.93 16.10 15.86 16.10 33,226 +0.04(+0.23%)
Jul 30, 2021 15.97 16.08 15.97 16.06 18,011 +0.07(+0.41%)
Jul 29, 2021 15.99 16.04 15.93 15.99 13,003 -0.05(-0.29%)
Jul 28, 2021 16.19 16.19 16.00 16.04 37,250 +0.02(+0.12%)
Jul 27, 2021 15.99 16.23 15.99 16.02 21,378 -0.04(-0.23%)
Jul 26, 2021 15.95 16.12 15.95 16.06 34,760 -0.02(-0.12%)
Jul 23, 2021 16.12 16.16 15.99 16.08 13,514 -0.01(-0.06%)
Jul 22, 2021 16.06 16.12 15.99 16.09 49,745 +0.08(+0.52%)
Jul 21, 2021 16.03 16.06 15.94 16.00 47,535 -0.21(-1.29%)
Jul 20, 2021 16.51 16.53 16.25 16.21 7,724 -0.27(-1.61%)
Jul 19, 2021 16.31 16.67 16.31 16.48 77,132 +0.25(+1.55%)
Jul 16, 2021 16.07 16.26 16.07 16.23 191,748 +0.07(+0.40%)
Jul 15, 2021 16.10 16.18 15.91 16.16 174,432 +0.21(+1.29%)
Jul 14, 2021 15.98 16.01 15.83 15.96 85,258 +0.09(+0.59%)
Jul 13, 2021 15.93 15.98 15.85 15.86 37,097 +0.05(+0.32%)
Jul 12, 2021 16.06 16.06 15.81 15.81 9,930 -0.12(-0.72%)
Jul 09, 2021 15.97 15.97 15.88 15.93 26,843 -0.18(-1.10%)
Jul 08, 2021 16.16 16.28 16.03 16.11 11,840 +0.10(+0.64%)
Jul 07, 2021 15.90 16.06 15.90 16.00 18,660 +0.09(+0.59%)
Jul 06, 2021 15.76 15.98 15.76 15.91 14,909 +0.15(+0.95%)
Jul 02, 2021 15.77 15.80 15.71 15.76 6,838 +0.05(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.